ITT Corp $48.10

up +0.32


22/7/2014 12:59 PM  |  NYSE : ITT  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITT historical data

Date Open High Low Close Volume
7/21/201446.8947.8746.7747.78805,113
7/18/201446.4147.3446.3547.111,042,235
7/17/201446.7846.9346.2546.26831,131
7/16/201447.5847.5846.7047.121,012,617
7/15/201447.5547.8346.9147.19507,530
7/14/201447.5147.9247.4147.54414,672
7/11/201447.1347.5546.9647.18359,964
7/10/201446.4147.4646.3147.34706,761
7/9/201447.3947.7646.9247.21592,335
7/8/201447.8947.8947.2547.35904,357
7/7/201448.4248.4247.7847.92652,642
7/3/201448.3248.3447.9648.29670,907
7/2/201448.5248.6447.9848.07789,373
7/1/201448.4448.8448.0848.371,314,003
6/30/201448.1048.1747.6848.10850,642
6/27/201447.5548.2447.3948.212,301,019
6/26/201447.8648.0647.1547.85616,996
6/25/201447.1248.0147.1247.94840,110
6/24/201447.1947.7847.1047.27766,690
6/23/201447.5748.0147.3547.41444,519
6/20/201447.0947.7047.0447.46772,756
6/19/201446.8047.0346.4046.94440,948
6/18/201446.4646.8146.2046.81626,222
6/17/201445.8046.7345.6946.54795,188
6/16/201445.5645.9845.4545.92853,432
6/13/201445.3545.7045.2045.67669,178
6/12/201445.1745.4044.8845.331,191,034
6/11/201445.0545.4844.8045.37720,819
6/10/201444.9645.2344.6545.22974,237
6/9/201444.7145.2944.6945.15604,956
6/6/201443.9244.7943.9044.75495,951
6/5/201443.8644.1043.4943.92617,778
6/4/201443.6643.7543.4243.63730,440
6/3/201443.9744.1443.6043.72567,580
6/2/201443.6844.2743.4444.17444,809
5/30/201443.8043.8043.1743.68797,234
5/29/201444.5444.7043.6943.80677,687
5/28/201444.0844.6444.0844.43463,188
5/27/201444.4244.6644.0144.28634,168
5/23/201443.3244.3243.2044.19500,079
5/22/201443.6443.8143.3143.35537,595
5/21/201443.5143.7343.2643.49577,508
5/20/201444.0144.1943.0843.28488,311
5/19/201443.5344.3043.4344.19358,663
5/16/201443.8243.9443.1743.73479,698
5/15/201444.4144.4143.2443.84384,397
5/14/201445.2245.5444.5744.58815,063
5/13/201445.8845.8845.2045.351,040,117
5/12/201444.7645.8944.7345.83583,178
5/9/201444.5244.5343.8144.38687,384
5/8/201444.3945.0244.3444.56740,972
5/7/201444.1244.5943.5744.55561,493
5/6/201444.2144.3043.8944.02399,552
5/5/201443.7544.4443.4544.33645,407
5/2/201444.4144.7043.9344.001,431,237
5/1/201445.2545.8443.5244.361,778,929
4/30/201442.7343.3342.4843.14990,580
4/29/201442.5842.7742.1042.72852,377
4/28/201442.6942.9741.4842.19866,309
4/25/201443.4143.4142.3142.56606,366
4/24/201443.9443.9443.2443.47725,982
4/23/201443.7544.0843.6443.73416,159
4/22/201444.0044.0443.7543.76873,755
4/21/201443.7243.9943.2243.87500,414
4/17/201443.5144.0443.2843.76698,442
4/16/201442.9443.6242.7243.46882,505
4/15/201442.2542.7941.7042.57496,278
4/14/201442.5942.6341.8042.18553,682
4/11/201441.9442.4441.6942.15781,544
4/10/201443.3643.5442.1942.33547,828
4/9/201442.6743.4942.6043.33927,847
4/8/201442.8042.9942.3542.561,484,335
4/7/201443.9144.0242.6642.86925,296
4/4/201444.9045.1243.8744.161,022,099
4/3/201444.2544.7044.0244.60759,645
4/2/201443.3644.2643.2944.26727,392
4/1/201442.9143.2542.3443.21818,557
3/31/201442.0742.8041.9542.76511,226
3/28/201441.4942.1741.4441.83444,825
3/27/201441.8241.9941.1841.44509,364
3/26/201442.9143.4841.8741.89984,647
3/25/201443.1143.3242.4942.77458,893
3/24/201443.8044.2342.6342.90569,828
3/21/201443.7544.3143.5543.711,757,786
3/20/201443.2643.7543.0343.38525,654
3/19/201443.7643.8543.0343.38879,825
3/18/201443.1743.2342.8043.13683,924
3/17/201441.5242.9841.4142.95965,865
3/14/201441.4341.7441.3041.37422,277
3/13/201442.2542.3541.2641.50616,161
3/12/201442.1242.3141.9042.01703,377
3/11/201443.5243.5942.4142.51562,904
3/10/201443.8043.8543.2343.37450,682
3/7/201443.6844.1743.6843.91344,564
3/6/201443.3743.8043.3543.62641,324
3/5/201443.5843.7043.2443.36425,901
3/4/201443.4043.9643.2043.52822,414
3/3/201443.4043.4042.7442.81916,950
2/28/201443.9144.2143.6843.90872,603
2/27/201443.7144.2143.6743.95618,898
Trading Center